7942東証P貸借
業種 化学
ＪＳＰ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,395 (24/04/16) | 1,720 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,395 (24/04/16) | 1,720 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,111 | 2,117 | 2,100 | 2,100 | +8 | +0.4 | 35,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,380 | 1,391 | 1,303 | 1,354 | -8 | -0.6 | 287,200 |
| 4/10 | 1,224 | 1,364 | 1,224 | 1,362 | +79 | +6.2 | 567,600 |
| 4/3 | 1,433 | 1,447 | 1,248 | 1,283 | -221 | -14.7 | 731,000 |
| 3/27 | 1,256 | 1,504 | 1,232 | 1,504 | +237 | +18.7 | 1,074,100 |
| 3/19 | 1,271 | 1,399 | 1,231 | 1,267 | +26 | +2.1 | 958,300 |
| 3/13 | 1,462 | 1,478 | 1,191 | 1,241 | -294 | -19.2 | 998,500 |
| 3/6 | 1,614 | 1,693 | 1,535 | 1,535 | -92 | -5.7 | 593,700 |
| 2/28 | 1,750 | 1,751 | 1,615 | 1,627 | -141 | -8.0 | 504,800 |
| 2/21 | 1,850 | 1,851 | 1,765 | 1,768 | -106 | -5.7 | 336,900 |
| 2/14 | 1,954 | 1,973 | 1,848 | 1,874 | -116 | -5.8 | 229,900 |
| 2/7 | 1,847 | 2,054 | 1,816 | 1,990 | +63 | +3.3 | 507,900 |
| 1/31 | 1,964 | 1,970 | 1,888 | 1,927 | -77 | -3.8 | 273,300 |
| 1/24 | 1,930 | 2,016 | 1,930 | 2,004 | +75 | +3.9 | 224,800 |
| 1/17 | 1,930 | 1,932 | 1,876 | 1,929 | +10 | +0.5 | 210,900 |
| 1/10 | 1,939 | 1,944 | 1,867 | 1,919 | -41 | -2.1 | 318,000 |
| 12/30 | 1,943 | 1,963 | 1,925 | 1,960 | +5 | +0.3 | 26,800 |
| 12/27 | 1,975 | 1,984 | 1,918 | 1,955 | -17 | -0.9 | 192,000 |
| 12/20 | 1,945 | 1,983 | 1,937 | 1,972 | +26 | +1.3 | 238,400 |
| 12/13 | 1,902 | 1,975 | 1,881 | 1,946 | +61 | +3.2 | 325,600 |
| 12/6 | 1,900 | 1,914 | 1,815 | 1,885 | -19 | -1.0 | 465,200 |
| 11/29 | 1,923 | 1,929 | 1,891 | 1,904 | +4 | +0.2 | 178,000 |
| 11/22 | 1,947 | 1,985 | 1,862 | 1,900 | -63 | -3.2 | 263,800 |
| 11/15 | 2,013 | 2,020 | 1,937 | 1,963 | -50 | -2.5 | 197,500 |
| 11/8 | 1,946 | 2,019 | 1,936 | 2,013 | +57 | +2.9 | 267,400 |
| 11/1 | 1,875 | 2,022 | 1,846 | 1,956 | +96 | +5.2 | 485,000 |
| 10/25 | 1,866 | 1,882 | 1,838 | 1,860 | -12 | -0.6 | 87,100 |
| 10/18 | 1,849 | 1,904 | 1,849 | 1,872 | +47 | +2.6 | 137,000 |
| 10/11 | 1,770 | 1,825 | 1,736 | 1,825 | +67 | +3.8 | 143,000 |
| 10/4 | 1,795 | 1,807 | 1,690 | 1,758 | -39 | -2.2 | 226,200 |
| 9/27 | 1,854 | 1,866 | 1,773 | 1,797 | -46 | -2.5 | 198,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
